Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-10-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $28.55 | $34.85 | 705,300 | — | — |
| 2023-12-28 | $28.94 | $35.32 | 764,900 | — | — |
| 2023-12-27 | $28.93 | $35.31 | 634,300 | — | — |
| 2023-12-26 | $28.85 | $35.21 | 657,900 | — | — |
| 2023-12-22 | $28.70 | $35.03 | 1,110,900 | — | — |
| 2023-12-21 | $28.48 | $34.76 | 937,600 | — | — |
| 2023-12-20 | $28.18 | $34.39 | 1,428,000 | — | — |
| 2023-12-19 | $28.30 | $34.54 | 1,614,300 | — | — |
| 2023-12-18 | $27.87 | $34.02 | 1,235,100 | — | — |
| 2023-12-15 | $28.05 | $34.24 | 5,740,900 | — | — |
| 2023-12-14 | $28.05 | $34.24 | 2,643,100 | — | — |
| 2023-12-13 | $27.38 | $33.42 | 3,599,600 | — | — |
| 2023-12-12 | $26.19 | $31.96 | 1,404,000 | — | — |
| 2023-12-11 | $25.98 | $31.71 | 1,282,300 | — | — |
| 2023-12-08 | $25.83 | $31.53 | 1,086,500 | — | — |
| 2023-12-07 | $25.43 | $31.04 | 1,282,200 | — | — |
| 2023-12-06 | $25.13 | $30.67 | 1,404,000 | — | — |
| 2023-12-05 | $25.57 | $31.21 | 1,024,700 | — | — |
| 2023-12-04 | $26.14 | $31.90 | 1,348,500 | — | — |
| 2023-12-01 | $25.83 | $31.53 | 1,038,700 | — | — |
| 2023-11-30 | $25.71 | $31.38 | 807,300 | — | — |
| 2023-11-29 | $25.29 | $30.87 | 1,349,800 | — | — |
| 2023-11-28 | $25.07 | $30.60 | 1,148,900 | — | — |
| 2023-11-27 | $25.39 | $30.99 | 1,235,000 | — | — |
| 2023-11-24 | $25.38 | $30.98 | 623,800 | — | — |
| 2023-11-22 | $25.44 | $30.77 | 1,384,900 | — | — |
| 2023-11-21 | $25.47 | $30.81 | 1,184,700 | — | — |
| 2023-11-20 | $26.03 | $31.49 | 674,600 | — | — |
| 2023-11-17 | $25.98 | $31.43 | 1,088,100 | — | — |
| 2023-11-16 | $25.63 | $31.00 | 1,136,300 | — | — |
| 2023-11-15 | $26.49 | $32.05 | 1,037,000 | — | — |
| 2023-11-14 | $26.74 | $32.35 | 1,234,900 | — | — |
| 2023-11-13 | $26.38 | $31.91 | 642,600 | — | — |
| 2023-11-10 | $26.54 | $32.11 | 1,685,700 | — | — |
| 2023-11-09 | $26.35 | $31.88 | 900,900 | — | — |
| 2023-11-08 | $26.44 | $31.98 | 678,600 | — | — |
| 2023-11-07 | $26.57 | $32.14 | 859,200 | — | — |
| 2023-11-06 | $27.01 | $32.67 | 1,112,600 | — | — |
| 2023-11-03 | $27.13 | $32.82 | 1,411,400 | — | — |
| 2023-11-02 | $26.51 | $32.07 | 1,510,500 | — | — |
| 2023-11-01 | $25.54 | $30.90 | 921,200 | — | — |
| 2023-10-31 | $25.34 | $30.65 | 803,900 | — | — |
| 2023-10-30 | $25.04 | $30.29 | 821,500 | — | — |
| 2023-10-27 | $24.92 | $30.15 | 1,265,800 | — | — |
| 2023-10-26 | $25.13 | $30.40 | 1,108,500 | — | — |
| 2023-10-25 | $24.82 | $30.02 | 1,122,300 | — | — |
| 2023-10-24 | $24.98 | $30.22 | 1,158,500 | — | — |
| 2023-10-23 | $24.89 | $30.11 | 1,132,700 | — | — |
| 2023-10-20 | $24.95 | $30.18 | 1,082,100 | — | — |
| 2023-10-19 | $25.18 | $30.46 | 1,422,700 | — | — |
| 2023-10-18 | $25.92 | $31.36 | 1,015,300 | — | — |
| 2023-10-17 | $26.48 | $32.03 | 1,362,000 | — | — |
| 2023-10-16 | $26.70 | $32.30 | 1,565,300 | — | — |
| 2023-10-13 | $26.26 | $31.77 | 1,215,100 | — | — |
| 2023-10-12 | $26.65 | $32.24 | 1,002,700 | — | — |
| 2023-10-11 | $27.20 | $32.90 | 1,068,000 | — | — |
| 2023-10-10 | $26.75 | $32.36 | 963,500 | — | — |
| 2023-10-09 | $26.68 | $32.27 | 1,310,700 | — | — |
| 2023-10-06 | $26.23 | $31.73 | 1,395,100 | — | — |
| 2023-10-05 | $26.36 | $31.89 | 1,769,500 | — | — |
| 2023-10-04 | $25.64 | $31.02 | 1,633,000 | — | — |
| 2023-10-03 | $24.85 | $30.06 | 1,516,300 | — | — |
| 2023-10-02 | $25.09 | $30.35 | 1,315,000 | — | — |
| 2023-09-29 | $25.11 | $30.38 | 1,559,900 | — | — |
| 2023-09-28 | $25.35 | $30.67 | 1,528,800 | — | — |
| 2023-09-27 | $25.09 | $30.35 | 930,800 | — | — |
| 2023-09-26 | $25.05 | $30.30 | 1,332,200 | — | — |
| 2023-09-25 | $25.41 | $30.74 | 647,000 | — | — |
| 2023-09-22 | $25.25 | $30.55 | 840,800 | — | — |
| 2023-09-21 | $25.28 | $30.58 | 1,322,300 | — | — |
| 2023-09-20 | $25.79 | $31.20 | 1,045,900 | — | — |
| 2023-09-19 | $26.29 | $31.80 | 863,100 | — | — |
| 2023-09-18 | $26.65 | $32.24 | 929,900 | — | — |
| 2023-09-15 | $26.08 | $31.55 | 3,414,500 | — | — |
| 2023-09-14 | $25.72 | $31.11 | 1,204,300 | — | — |
| 2023-09-13 | $25.90 | $31.33 | 1,143,200 | — | — |
| 2023-09-12 | $26.60 | $32.18 | 631,000 | — | — |
| 2023-09-11 | $26.42 | $31.96 | 867,500 | — | — |
| 2023-09-08 | $26.61 | $32.19 | 465,900 | — | — |
| 2023-09-07 | $26.62 | $32.20 | 660,600 | — | — |
| 2023-09-06 | $26.37 | $31.90 | 670,300 | — | — |
| 2023-09-05 | $26.44 | $31.98 | 1,293,200 | — | — |
| 2023-09-01 | $27.23 | $32.94 | 812,500 | — | — |
| 2023-08-31 | $27.08 | $32.76 | 1,262,300 | — | — |
| 2023-08-30 | $27.04 | $32.71 | 1,181,000 | — | — |
| 2023-08-29 | $27.13 | $32.82 | 905,700 | — | — |
| 2023-08-28 | $27.02 | $32.69 | 780,800 | — | — |
| 2023-08-25 | $27.08 | $32.76 | 1,043,900 | — | — |
| 2023-08-24 | $26.93 | $32.58 | 1,294,500 | — | — |
| 2023-08-23 | $26.56 | $32.13 | 986,100 | — | — |
| 2023-08-22 | $26.25 | $31.75 | 1,183,500 | — | — |
| 2023-08-21 | $26.34 | $31.86 | 1,319,900 | — | — |
| 2023-08-18 | $26.55 | $32.12 | 1,096,300 | — | — |
| 2023-08-17 | $26.50 | $31.79 | 1,104,900 | — | — |
| 2023-08-16 | $26.70 | $32.02 | 970,100 | — | — |
| 2023-08-15 | $27.22 | $32.65 | 824,100 | — | — |
| 2023-08-14 | $27.63 | $33.14 | 695,200 | — | — |
| 2023-08-11 | $27.60 | $33.10 | 635,800 | — | — |
| 2023-08-10 | $27.48 | $32.96 | 889,700 | — | — |
| 2023-08-09 | $28.09 | $33.69 | 825,000 | — | — |
| 2023-08-08 | $28.03 | $33.62 | 894,900 | — | — |
| 2023-08-07 | $28.00 | $33.58 | 965,400 | — | — |
| 2023-08-04 | $27.86 | $33.42 | 1,354,800 | — | — |
| 2023-08-03 | $27.48 | $32.96 | 1,752,000 | — | — |
| 2023-08-02 | $27.01 | $32.40 | 1,519,600 | — | — |
| 2023-08-01 | $26.93 | $32.30 | 853,600 | — | — |
| 2023-07-31 | $26.93 | $32.30 | 957,200 | — | — |
| 2023-07-28 | $27.03 | $32.42 | 698,800 | — | — |
| 2023-07-27 | $26.93 | $32.30 | 849,000 | — | — |
| 2023-07-26 | $27.03 | $32.42 | 780,100 | — | — |
| 2023-07-25 | $26.82 | $32.17 | 1,003,000 | — | — |
| 2023-07-24 | $26.76 | $32.10 | 755,000 | — | — |
| 2023-07-21 | $26.44 | $31.71 | 788,700 | — | — |
| 2023-07-20 | $26.56 | $31.86 | 921,600 | — | — |
| 2023-07-19 | $26.46 | $31.74 | 1,178,600 | — | — |
| 2023-07-18 | $26.21 | $31.44 | 626,600 | — | — |
| 2023-07-17 | $26.06 | $31.26 | 656,500 | — | — |
| 2023-07-14 | $25.71 | $30.84 | 716,700 | — | — |
| 2023-07-13 | $25.80 | $30.95 | 630,000 | — | — |
| 2023-07-12 | $25.68 | $30.80 | 859,000 | — | — |
| 2023-07-11 | $25.50 | $30.59 | 674,500 | — | — |
| 2023-07-10 | $25.35 | $30.41 | 869,800 | — | — |
| 2023-07-07 | $24.81 | $29.76 | 1,525,900 | — | — |
| 2023-07-06 | $24.55 | $29.45 | 1,184,100 | — | — |
| 2023-07-05 | $25.09 | $30.09 | 1,212,600 | — | — |
| 2023-07-03 | $25.55 | $30.65 | 665,000 | — | — |
| 2023-06-30 | $25.28 | $30.32 | 1,014,800 | — | — |
| 2023-06-29 | $25.17 | $30.19 | 744,900 | — | — |
| 2023-06-28 | $24.99 | $29.97 | 1,161,700 | — | — |
| 2023-06-27 | $25.08 | $30.08 | 1,054,500 | — | — |
| 2023-06-26 | $24.81 | $29.76 | 1,200,400 | — | — |
| 2023-06-23 | $25.03 | $30.02 | 2,353,400 | — | — |
| 2023-06-22 | $24.96 | $29.94 | 1,303,700 | — | — |
| 2023-06-21 | $25.04 | $30.03 | 1,104,100 | — | — |
| 2023-06-20 | $25.22 | $30.25 | 1,300,200 | — | — |
| 2023-06-16 | $25.13 | $30.14 | 3,584,900 | — | — |
| 2023-06-15 | $25.34 | $30.39 | 1,423,300 | — | — |
| 2023-06-14 | $25.07 | $30.07 | 1,779,300 | — | — |
| 2023-06-13 | $25.46 | $30.54 | 1,992,100 | — | — |
| 2023-06-12 | $25.92 | $31.09 | 1,385,900 | — | — |
| 2023-06-09 | $26.27 | $31.51 | 831,100 | — | — |
| 2023-06-08 | $26.35 | $31.61 | 1,143,700 | — | — |
| 2023-06-07 | $26.64 | $31.95 | 1,539,700 | — | — |
| 2023-06-06 | $26.26 | $31.50 | 1,319,200 | — | — |
| 2023-06-05 | $25.72 | $30.85 | 1,487,800 | — | — |
| 2023-06-02 | $26.13 | $31.34 | 1,483,900 | — | — |
| 2023-06-01 | $25.69 | $30.81 | 1,060,100 | — | — |
| 2023-05-31 | $25.54 | $30.63 | 1,551,700 | — | — |
| 2023-05-30 | $26.07 | $31.27 | 1,350,200 | — | — |
| 2023-05-26 | $25.64 | $30.75 | 3,267,600 | — | — |
| 2023-05-25 | $25.23 | $29.99 | 1,832,500 | — | — |
| 2023-05-24 | $25.27 | $30.04 | 2,015,500 | — | — |
| 2023-05-23 | $25.64 | $30.48 | 2,005,700 | — | — |
| 2023-05-22 | $25.47 | $30.28 | 1,369,300 | — | — |
| 2023-05-19 | $25.75 | $30.61 | 1,846,000 | — | — |
| 2023-05-18 | $25.88 | $30.76 | 1,089,300 | — | — |
| 2023-05-17 | $25.43 | $30.23 | 1,667,500 | — | — |
| 2023-05-16 | $24.97 | $29.68 | 1,445,800 | — | — |
| 2023-05-15 | $25.04 | $29.77 | 1,602,400 | — | — |
| 2023-05-12 | $24.89 | $29.59 | 1,116,200 | — | — |
| 2023-05-11 | $24.98 | $29.69 | 999,300 | — | — |
| 2023-05-10 | $24.87 | $29.56 | 1,894,300 | — | — |
| 2023-05-09 | $24.90 | $29.60 | 1,682,300 | — | — |
| 2023-05-08 | $24.85 | $29.54 | 1,294,800 | — | — |
| 2023-05-05 | $24.79 | $29.47 | 1,920,000 | — | — |
| 2023-05-04 | $23.97 | $28.49 | 1,845,400 | — | — |
| 2023-05-03 | $23.68 | $28.15 | 2,786,000 | — | — |
| 2023-05-02 | $23.47 | $27.90 | 1,954,800 | — | — |
| 2023-05-01 | $23.97 | $28.49 | 2,341,300 | — | — |
| 2023-04-28 | $24.27 | $28.85 | 1,819,700 | — | — |
| 2023-04-27 | $23.91 | $28.42 | 1,704,900 | — | — |
| 2023-04-26 | $23.29 | $27.69 | 991,000 | — | — |
| 2023-04-25 | $23.29 | $27.69 | 1,050,100 | — | — |
| 2023-04-24 | $23.39 | $27.80 | 916,000 | — | — |
| 2023-04-21 | $23.39 | $27.80 | 977,700 | — | — |
| 2023-04-20 | $23.50 | $27.94 | 1,224,900 | — | — |
| 2023-04-19 | $23.33 | $27.73 | 1,202,900 | — | — |
| 2023-04-18 | $23.31 | $27.71 | 1,466,000 | — | — |
| 2023-04-17 | $23.50 | $27.94 | 1,122,800 | — | — |
| 2023-04-14 | $23.51 | $27.95 | 1,052,100 | — | — |
| 2023-04-13 | $23.40 | $27.82 | 1,076,700 | — | — |
| 2023-04-12 | $23.33 | $27.73 | 1,658,400 | — | — |
| 2023-04-11 | $23.11 | $27.47 | 1,847,800 | — | — |
| 2023-04-10 | $21.98 | $26.13 | 1,539,000 | — | — |
| 2023-04-06 | $21.96 | $26.10 | 681,400 | — | — |
| 2023-04-05 | $21.83 | $25.95 | 1,300,200 | — | — |
| 2023-04-04 | $21.92 | $26.06 | 1,327,400 | — | — |
| 2023-04-03 | $22.14 | $26.32 | 1,323,900 | — | — |
| 2023-03-31 | $22.10 | $26.27 | 1,322,600 | — | — |
| 2023-03-30 | $21.89 | $26.02 | 933,000 | — | — |
| 2023-03-29 | $21.75 | $25.86 | 1,152,500 | — | — |
| 2023-03-28 | $21.46 | $25.51 | 1,203,500 | — | — |
| 2023-03-27 | $21.58 | $25.65 | 1,478,100 | — | — |
| 2023-03-24 | $21.47 | $25.52 | 1,693,500 | — | — |
| 2023-03-23 | $20.56 | $24.44 | 2,084,200 | — | — |
| 2023-03-22 | $20.64 | $24.54 | 1,792,500 | — | — |
| 2023-03-21 | $21.22 | $25.23 | 2,052,700 | — | — |
| 2023-03-20 | $20.93 | $24.88 | 2,636,400 | — | — |
| 2023-03-17 | $20.37 | $24.21 | 36,498,500 | — | — |
| 2023-03-16 | $21.23 | $25.24 | 3,571,500 | — | — |
| 2023-03-15 | $20.84 | $24.77 | 4,179,800 | — | — |
| 2023-03-14 | $21.06 | $25.03 | 4,054,400 | — | — |
| 2023-03-13 | $20.70 | $24.61 | 4,053,100 | — | — |
| 2023-03-10 | $21.18 | $25.18 | 3,549,300 | — | — |
| 2023-03-09 | $21.90 | $26.03 | 2,886,200 | — | — |
| 2023-03-08 | $22.71 | $27.00 | 2,613,900 | — | — |
| 2023-03-07 | $22.65 | $26.92 | 3,058,100 | — | — |
| 2023-03-06 | $22.85 | $27.16 | 7,046,800 | — | — |
| 2023-03-03 | $21.91 | $26.05 | 979,800 | — | — |
| 2023-03-02 | $21.53 | $25.59 | 1,053,400 | — | — |
| 2023-03-01 | $21.34 | $25.37 | 1,867,000 | — | — |
| 2023-02-28 | $21.35 | $25.38 | 2,189,900 | — | — |
| 2023-02-27 | $21.56 | $25.63 | 606,200 | — | — |
| 2023-02-24 | $21.66 | $25.75 | 740,100 | — | — |
| 2023-02-23 | $21.87 | $25.73 | 898,000 | — | — |
| 2023-02-22 | $21.83 | $25.68 | 1,218,600 | — | — |
| 2023-02-21 | $21.68 | $25.51 | 1,315,300 | — | — |
| 2023-02-17 | $22.50 | $26.47 | 878,400 | — | — |
| 2023-02-16 | $22.30 | $26.24 | 971,800 | — | — |
| 2023-02-15 | $22.28 | $26.21 | 677,100 | — | — |
| 2023-02-14 | $22.13 | $26.04 | 955,100 | — | — |
| 2023-02-13 | $22.13 | $26.04 | 1,563,300 | — | — |
| 2023-02-10 | $21.97 | $25.85 | 1,184,900 | — | — |
| 2023-02-09 | $22.00 | $25.88 | 1,993,600 | — | — |
| 2023-02-08 | $21.98 | $25.86 | 1,723,200 | — | — |
| 2023-02-07 | $22.38 | $26.33 | 1,870,700 | — | — |
| 2023-02-06 | $22.25 | $26.18 | 1,490,300 | — | — |
| 2023-02-03 | $22.79 | $26.81 | 1,409,300 | — | — |
| 2023-02-02 | $22.91 | $26.95 | 1,533,000 | — | — |
| 2023-02-01 | $22.41 | $26.37 | 1,440,300 | — | — |
| 2023-01-31 | $22.10 | $26.00 | 1,514,600 | — | — |
| 2023-01-30 | $21.55 | $25.35 | 1,035,200 | — | — |
| 2023-01-27 | $21.74 | $25.58 | 910,400 | — | — |
| 2023-01-26 | $21.94 | $25.81 | 978,100 | — | — |
| 2023-01-25 | $21.47 | $25.26 | 1,079,500 | — | — |
| 2023-01-24 | $20.97 | $24.67 | 1,290,300 | — | — |
| 2023-01-23 | $21.12 | $24.85 | 1,127,600 | — | — |
| 2023-01-20 | $21.11 | $24.84 | 1,276,500 | — | — |
| 2023-01-19 | $20.92 | $24.61 | 1,244,800 | — | — |
| 2023-01-18 | $20.62 | $24.26 | 2,358,400 | — | — |
| 2023-01-17 | $19.80 | $23.29 | 1,036,800 | — | — |
| 2023-01-13 | $19.69 | $23.17 | 767,200 | — | — |
| 2023-01-12 | $19.67 | $23.14 | 785,700 | — | — |
| 2023-01-11 | $19.49 | $22.93 | 882,600 | — | — |
| 2023-01-10 | $18.97 | $22.32 | 893,000 | — | — |
| 2023-01-09 | $18.82 | $22.14 | 1,234,200 | — | — |
| 2023-01-06 | $18.71 | $22.01 | 1,564,700 | — | — |
| 2023-01-05 | $18.93 | $22.27 | 749,500 | — | — |
| 2023-01-04 | $19.40 | $22.82 | 738,300 | — | — |
| 2023-01-03 | $19.35 | $22.77 | 980,300 | — | — |